Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
5.07
-0.02 (-0.39%)
At close: Oct 6, 2025, 4:00 PM EDT
5.07
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:35 PM EDT

PANL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20255.105.165.075.08--0.20%96,716
Oct 3, 20255.095.165.075.095.090.79%111,314
Oct 2, 20255.075.095.005.055.050.20%135,305
Oct 1, 20255.045.135.045.045.04-0.79%137,750
Sep 30, 20255.125.134.985.085.08-1.36%161,896
Sep 29, 20255.345.345.105.155.15-3.56%192,647
Sep 26, 20255.325.375.275.345.340.56%177,344
Sep 25, 20255.475.485.265.315.31-3.63%154,675
Sep 24, 20255.565.695.495.515.51-0.90%187,938
Sep 23, 20255.435.635.435.565.561.46%157,838
Sep 22, 20255.405.505.355.485.481.11%145,967
Sep 19, 20255.645.675.415.425.42-3.90%441,756
Sep 18, 20255.595.695.515.645.641.08%208,364
Sep 17, 20255.515.755.505.585.581.09%215,972
Sep 16, 20255.575.585.445.525.52-0.36%152,593
Sep 15, 20255.515.695.515.545.540.73%203,292
Sep 12, 20255.605.645.495.505.50-1.61%174,064
Sep 11, 20255.415.615.385.595.593.33%153,511
Sep 10, 20255.505.515.355.415.41-2.17%181,118
Sep 9, 20255.395.595.375.535.532.98%236,540
Sep 8, 20255.345.395.285.375.370.37%125,480
Sep 5, 20255.285.365.265.355.351.90%129,765
Sep 4, 20255.185.265.185.255.251.74%260,847
Sep 3, 20255.195.225.115.165.16-0.58%178,583
Sep 2, 20255.275.285.165.195.19-2.63%162,624
Aug 29, 20255.345.355.235.335.280.19%115,527
Aug 28, 20255.485.485.285.325.27-2.03%136,430
Aug 27, 20255.355.485.265.435.380.93%365,433
Aug 26, 20255.245.405.215.385.332.67%230,495
Aug 25, 20255.305.305.225.245.19-0.95%134,099
Aug 22, 20255.085.295.065.295.244.96%220,049
Aug 21, 20254.995.074.985.044.990.60%116,089
Aug 20, 20255.065.124.985.014.96-0.40%150,008
Aug 19, 20255.155.154.975.034.98-1.76%194,111
Aug 18, 20255.065.195.035.125.070.99%179,094
Aug 15, 20255.075.115.025.075.02-269,342
Aug 14, 20255.075.125.035.075.02-1.17%183,278
Aug 13, 20255.065.145.045.135.081.99%221,153
Aug 12, 20254.865.184.865.034.983.50%282,073
Aug 11, 20254.995.034.844.864.81-1.02%179,754
Aug 8, 20254.775.254.714.914.861.66%379,133
Aug 7, 20254.974.974.824.834.78-2.23%238,154
Aug 6, 20255.025.044.944.944.89-1.59%173,767
Aug 5, 20254.755.044.755.024.975.91%329,551
Aug 4, 20254.614.794.614.744.703.27%348,870
Aug 1, 20254.664.694.464.594.55-5.75%491,683
Jul 31, 20254.844.944.834.874.820.21%173,088
Jul 30, 20254.985.024.854.864.81-2.21%150,908
Jul 29, 20255.065.084.964.974.92-1.58%144,840
Jul 28, 20255.075.085.015.055.00-0.20%126,414